Premium
Societe Generale Effekten (SNETL5)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739465700 | 230.47 | 23.35 | 11.27 | 228 | 237.25 | 220.27 | 2002 |
| 1739379300 | 207.12 | -0.85 | -0.41 | 205.87 | 208.52 | 194.15 | 0 |
| 1739292900 | 207.97 | -24.73 | -10.63 | 226.57 | 227.4 | 207.97 | 5 |
| 1739206500 | 232.7 | 15.45 | 7.11 | 220.97 | 233.6 | 218.85 | 2002 |
| 1738947300 | 217.25 | 5.13 | 2.42 | 217.8 | 222.1 | 212.55 | 2000 |
| 1738860900 | 212.12 | 19.32 | 10.02 | 213.87 | 214.57 | 205.82 | 2001 |
| 1738774500 | 192.8 | -2.62 | -1.34 | 191.12 | 196.82 | 188.9 | 0 |
| 1738688100 | 195.42 | 10.92 | 5.92 | 180.2 | 206.77 | 178.82 | 3029 |
| 1738601700 | 184.5 | -2.42 | -1.29 | 167.44999 | 184.65 | 163.69999 | 1 |
| 1738342500 | 186.92 | 5.17 | 2.84 | 180.12 | 188.37 | 177.32 | 3020 |
| 1738256100 | 181.75 | 5.63 | 3.20 | 184.92 | 193.3 | 176.25 | 17 |
| 1738169700 | 176.12 | 6.5 | 3.83 | 175.17 | 185.37 | 171.97 | 11 |
| 1738083300 | 169.62 | -1.18 | -0.69 | 171.72 | 175.67 | 163.82 | 0 |
| 1737996900 | 170.8 | -7.52 | -4.22 | 158.75 | 182.72 | 158.41999 | 37 |
| 1737737700 | 178.32 | -1.4 | -0.78 | 185.87 | 193.42 | 176.17 | 1004 |
| 1737651300 | 179.72 | 72.67 | 67.88 | 158.3 | 186.5 | 158.3 | 2110 |
| 1737564900 | 107.05 | 0 | 0.00 | 107.05 | 107.05 | 107.05 | 0 |
| 1737478500 | 107.05 | 2.6 | 2.49 | 109.45 | 111.77 | 102.82 | 25 |
| 1737392100 | 104.45 | -2.05 | -1.92 | 106.5 | 107.85 | 102.27 | 60 |
| 1737132900 | 106.5 | 1.83 | 1.75 | 96.5 | 106.57 | 96 | 871 |
| 1737046500 | 104.67 | 6.77 | 6.92 | 104.4 | 110.35 | 101.92 | 5 |
| 1736960100 | 97.9 | 5.85 | 6.36 | 89.4 | 99.45 | 89.2 | 12 |
| 1736873700 | 92.05 | -1.5 | -1.60 | 97.45 | 102.25 | 90.3 | 6 |
| 1736787300 | 93.55 | -2.97 | -3.08 | 93.9 | 97.75 | 88.22 | 0 |
| 1736528100 | 96.52 | -21.5 | -18.22 | 117.17 | 120.27 | 94.87 | 42 |
| 1736441700 | 118.02 | -5.6 | -4.53 | 118.37 | 119.07 | 115.02 | 0 |
| 1736355300 | 123.62 | 2.7 | 2.23 | 123.8 | 126.7 | 119.6 | 140 |
| 1736268900 | 120.92 | -2 | -1.63 | 122.2 | 126.7 | 116.65 | 20 |
| 1736182500 | 122.92 | -6.93 | -5.34 | 124.17 | 130.15 | 121.97 | 326 |
| 1735923300 | 129.85 | -4.52 | -3.36 | 130.82 | 136.22 | 125.3 | 0 |
| 1735836900 | 134.37 | -1.9 | -1.39 | 136.85 | 140.07 | 127.42 | 151 |
| 1735577700 | 136.27 | -1.53 | -1.11 | 142.66999 | 146.02 | 130.87 | 31 |
| 1735318500 | 137.8 | -7.2 | -4.97 | 155.5 | 156.62 | 135.35 | 0 |
| 1734972900 | 145 | -2.07 | -1.41 | 148.87 | 149.19999 | 139.44999 | 0 |
| 1734713700 | 147.07 | 2.8 | 1.94 | 140.3 | 147.72 | 131.5 | 2 |
| 1734627300 | 144.27 | -7.68 | -5.05 | 131.69999 | 146.72 | 131.69999 | 13 |
| 1734540900 | 151.94999 | -7.8 | -4.88 | 157 | 159.97 | 151.4 | 30 |
| 1734454500 | 159.75 | 0.8 | 0.50 | 156.57 | 162.4 | 154.8 | 0 |
| 1734368100 | 158.94999 | 6.18 | 4.05 | 155.05 | 162.44999 | 149.52 | 0 |
| 1734108900 | 152.77 | -11.95 | -7.25 | 161.3 | 163.87 | 149.57 | 10 |
| 1734022500 | 164.72 | -5.9 | -3.46 | 170.05 | 174.32 | 163.12 | 1 |
| 1733936100 | 170.62 | 13.45 | 8.56 | 152.4 | 173.12 | 151.77 | 100 |
| 1733849700 | 157.16999 | 10.5 | 7.16 | 151.15 | 157.16999 | 150.47 | 0 |
| 1733763300 | 146.66999 | -14.8 | -9.17 | 168.85 | 173.95 | 144.25 | 2010 |
| 1733504100 | 161.47 | 1.05 | 0.65 | 157.05 | 161.47 | 153.66999 | 4000 |
| 1733417700 | 160.41999 | 9.8 | 6.51 | 151.65 | 160.41999 | 151.52 | 0 |
| 1733331300 | 150.62 | 11.15 | 7.99 | 146.52 | 154.44999 | 143.55 | 14 |
| 1733244900 | 139.47 | -0.15 | -0.11 | 142.25 | 143.55 | 136.27 | 1 |
| 1733158500 | 139.62 | 3.4 | 2.50 | 132.35 | 144.97 | 131.94999 | 0 |
| 1732899300 | 136.22 | 4.77 | 3.63 | 133.4 | 137.07 | 127.1 | 0 |
| 1732812900 | 131.44999 | 13.88 | 11.81 | 128.44999 | 132.6 | 127.7 | 87 |
| 1732726500 | 117.57 | -11.15 | -8.66 | 125 | 128.41999 | 114.62 | 1 |
| 1732640100 | 128.72 | 2.82 | 2.24 | 120.62 | 133.37 | 119.2 | 10 |
| 1732553700 | 125.9 | -24.5 | -16.29 | 148.41999 | 153.05 | 122.55 | 15 |
| 1732294500 | 150.4 | 4.13 | 2.82 | 146.35 | 152.69999 | 145.19999 | 4001 |
| 1732208100 | 146.27 | 14.85 | 11.30 | 135.02 | 146.9 | 132.1 | 6008 |
| 1732121700 | 131.41999 | 14.45 | 12.35 | 126.85 | 139.19999 | 125.25 | 2115 |
| 1732035300 | 116.97 | 8.6 | 7.94 | 110.55 | 116.97 | 104.3 | 2115 |
| 1731948900 | 108.37 | 13 | 13.63 | 99.3 | 108.37 | 86.72 | 0 |
| 1731689700 | 95.37 | -9.83 | -9.34 | 103.82 | 103.87 | 93.72 | 15 |
| 1731603300 | 105.2 | 3.8 | 3.75 | 101.75 | 107.4 | 101.05 | 5800 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
